Skip to main content

Sigma Lithium Corp (NQ: SGML )

12.96 +0.80 (+6.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 29.44 30.05 29.30 29.99 1,059,000 +0.67(+2.29%)
Nov 29, 2023 29.74 30.48 28.82 29.32 646,888 -0.38(-1.28%)
Nov 28, 2023 28.31 29.90 28.11 29.70 1,100,048 +1.35(+4.76%)
Nov 27, 2023 28.65 29.42 28.20 28.35 822,786 -1.15(-3.90%)
Nov 24, 2023 28.71 30.00 28.52 29.50 498,705 +1.11(+3.91%)
Nov 22, 2023 27.98 28.64 27.98 28.39 495,783 -0.30(-1.05%)
Nov 21, 2023 29.20 29.89 28.15 28.69 1,366,595 -0.56(-1.91%)
Nov 20, 2023 30.45 30.82 29.05 29.25 1,277,906 -0.67(-2.24%)
Nov 17, 2023 27.53 30.20 27.31 29.92 2,227,223 +3.10(+11.56%)
Nov 16, 2023 27.29 27.85 25.99 26.82 2,356,878 -0.26(-0.96%)
Nov 15, 2023 25.67 28.75 25.09 27.08 3,154,514 +2.35(+9.50%)
Nov 14, 2023 23.82 25.41 23.61 24.73 1,886,896 +1.81(+7.90%)
Nov 13, 2023 22.00 23.03 21.37 22.92 1,265,860 +1.16(+5.31%)
Nov 10, 2023 22.42 22.42 21.20 21.77 687,554 -0.43(-1.96%)
Nov 09, 2023 23.03 23.89 21.88 22.20 1,133,607 -0.82(-3.56%)
Nov 08, 2023 24.50 24.89 22.95 23.02 854,568 -1.73(-6.99%)
Nov 07, 2023 24.76 25.00 24.14 24.75 681,131 -0.25(-1.00%)
Nov 06, 2023 26.10 26.44 24.79 25.00 513,901 -0.91(-3.51%)
Nov 03, 2023 25.58 26.58 25.41 25.91 1,011,884 +0.37(+1.45%)
Nov 02, 2023 26.16 26.23 24.55 25.54 1,018,369 -0.05(-0.20%)
Nov 01, 2023 25.80 26.25 23.76 25.59 1,500,409 +1.14(+4.66%)
Oct 31, 2023 25.34 25.85 24.20 24.45 1,159,924 -0.91(-3.59%)
Oct 30, 2023 28.05 28.59 25.08 25.36 1,007,872 -2.38(-8.58%)
Oct 27, 2023 27.22 28.06 26.47 27.74 1,141,527 +1.32(+5.00%)
Oct 26, 2023 25.95 27.22 25.42 26.42 951,029 +0.53(+2.05%)
Oct 25, 2023 26.01 26.48 25.15 25.89 385,737 -0.48(-1.82%)
Oct 24, 2023 26.00 26.96 26.00 26.37 940,178 +0.52(+2.01%)
Oct 23, 2023 24.54 25.97 23.81 25.85 1,183,714 +1.09(+4.40%)
Oct 20, 2023 25.18 25.52 24.00 24.76 1,740,747 -1.16(-4.48%)
Oct 19, 2023 27.20 27.20 24.81 25.92 1,948,498 -1.28(-4.71%)
Oct 18, 2023 28.27 28.32 27.10 27.20 620,248 -1.65(-5.72%)
Oct 17, 2023 27.80 29.46 27.26 28.85 784,113 +0.22(+0.77%)
Oct 16, 2023 27.20 29.57 26.90 28.63 1,320,411 +1.53(+5.65%)
Oct 13, 2023 26.07 27.39 26.02 27.10 1,604,319 +0.99(+3.79%)
Oct 12, 2023 27.22 27.26 25.72 26.11 1,234,258 -0.87(-3.22%)
Oct 11, 2023 28.37 28.58 26.27 26.98 1,115,852 -1.36(-4.80%)
Oct 10, 2023 28.44 29.09 27.84 28.34 1,134,595 -0.03(-0.11%)
Oct 09, 2023 27.06 28.67 26.45 28.37 1,642,384 +0.81(+2.94%)
Oct 06, 2023 27.12 28.23 25.95 27.56 2,337,500 -0.19(-0.68%)
Oct 05, 2023 28.87 28.99 25.02 27.75 6,060,788 -2.13(-7.13%)
Oct 04, 2023 29.20 30.02 27.81 29.88 1,444,712 +0.21(+0.71%)
Oct 03, 2023 29.60 30.59 29.16 29.67 750,974 -0.66(-2.18%)
Oct 02, 2023 32.20 32.20 29.98 30.33 1,456,450 -2.11(-6.50%)
Sep 29, 2023 32.94 33.10 31.88 32.44 1,752,633 +0.35(+1.09%)
Sep 28, 2023 32.69 34.31 31.09 32.09 2,208,632 -0.77(-2.34%)
Sep 27, 2023 32.85 33.44 32.22 32.86 758,762 -0.14(-0.42%)
Sep 26, 2023 33.86 34.63 32.77 33.00 1,251,147 -1.44(-4.18%)
Sep 25, 2023 34.44 34.86 34.34 34.44 565,839 -0.30(-0.86%)
Sep 22, 2023 35.83 36.50 34.32 34.74 1,191,626 -0.96(-2.69%)
Sep 21, 2023 36.39 36.39 34.05 35.70 1,301,857 -1.03(-2.80%)
Sep 20, 2023 38.46 38.70 36.55 36.73 1,131,252 -1.72(-4.47%)
Sep 19, 2023 38.89 39.38 38.03 38.45 1,143,902 -0.20(-0.52%)
Sep 18, 2023 37.64 39.12 37.32 38.65 1,007,261 +0.95(+2.52%)
Sep 15, 2023 36.84 37.93 36.55 37.70 763,891 +0.84(+2.28%)
Sep 14, 2023 37.25 37.61 36.57 36.86 780,545 +0.32(+0.88%)
Sep 13, 2023 35.00 38.28 34.87 36.54 2,669,151 +4.41(+13.73%)
Sep 12, 2023 33.00 33.34 31.72 32.13 745,827 -0.98(-2.96%)
Sep 11, 2023 32.05 33.71 32.05 33.11 334,544 +1.09(+3.40%)
Sep 08, 2023 32.75 32.89 31.79 32.02 338,248 -0.57(-1.75%)
Sep 07, 2023 32.64 32.99 31.93 32.59 316,216 -0.34(-1.03%)
Sep 06, 2023 35.24 35.24 32.30 32.93 672,612 -1.68(-4.85%)
Sep 05, 2023 32.24 34.98 32.24 34.61 1,064,863 +2.79(+8.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.